Quantcast
PLPC

Preformed Line Products Company Common Stock Historical Stock Prices

$57.37
*  
1.31
2.34%
Get PLPC Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading PLPC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    PLPC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.88 57.37 53.9101 57.37 17,114
01/16/2019 58.91 59.3 56.06 56.06 11,075
01/15/2019 58.6 60.78 58.13 58.72 7,390
01/14/2019 56.84 59.88 55.5 58.4 9,120
01/11/2019 58.65 58.65 56.84 57.3 6,448
01/10/2019 60.38 60.38 59 59.07 3,766
01/09/2019 60.97 62.0314 59.6 60.88 3,607
01/08/2019 58.66 59.37 58.66 59.2 2,779
01/07/2019 57 59.46 57 58.2 20,329
01/04/2019 55.23 57.37 54.16 57.2 13,047
01/03/2019 54.69 56.035 53.92 54.43 8,063
01/02/2019 54 55.9753 53.11 55.68 8,430
12/31/2018 56.95 56.999 53.43 54.25 5,134
12/28/2018 52 55.41 52 54.56 13,888
12/27/2018 51.65 52.08 50.45 52.08 10,404
12/26/2018 49.84 53.105 49.4 51.72 16,371
12/24/2018 50.45 51.44 49.52 50.13 16,894
12/21/2018 52.05 53.98 51.1482 51.2 30,158
12/20/2018 54.93 55 51.73 52.44 17,442
12/19/2018 56.055 56.97 54.73 54.73 7,137
12/18/2018 58.06 58.93 52.25 57.52 9,169
12/17/2018 58.04 58.65 57.11 57.85 9,726
12/14/2018 60.33 60.33 58.4 58.4 17,673
12/13/2018 61.72 62.2898 60.26 60.77 6,931
12/12/2018 61.33 62.85 61.095 62.38 7,782
12/11/2018 61.39 62.6553 61.39 61.39 9,007
12/10/2018 59.41 61.34 59.41 61.21 12,162
12/07/2018 65.555 66.32 58.5 60.13 20,623
12/06/2018 62.97 66.17 62.2239 65.56 16,309
12/04/2018 62.9 65.64 62.9 63.93 16,447
12/03/2018 64.9 65.97 64.9 65.3 11,502
11/30/2018 64.9 65.99 64.16 64.16 5,315
11/29/2018 67.27 67.27 64.46 64.57 5,820
11/28/2018 65.44 67.2 63.3354 67.2 20,827
11/27/2018 64.91 67.69 64.535 64.81 7,439
11/26/2018 65 66.5 64.35 64.92 21,979
11/23/2018 64.87 65.5 63.35 64.9 6,154
11/21/2018 63.14 65.64 62.8125 65 8,292
11/20/2018 64.1 64.52 62.31 63.2 10,251
11/19/2018 64.86 70.3948 64.23 64.51 7,926
11/16/2018 64.68 65.62 63.988 65.14 6,792
11/15/2018 64.35 66.5238 63.6701 65.43 7,550
11/14/2018 64.08 65.13 63.99 64.53 9,723
11/13/2018 67.11 67.11 62.2 63.58 8,539
11/12/2018 69.51 72 65.7 66.87 15,963
11/09/2018 71.5 72.665 68.7101 69.9 8,675
11/08/2018 75.27 75.86 66.21 71.54 12,143
11/07/2018 69.19 74.76 68.515 74.5 13,091
11/06/2018 65.187 69.67 64.7 68.5 11,744
11/05/2018 63.86 66.41 60.82 65.44 19,948
11/02/2018 64.75 64.87 62.855 63.54 20,303
11/01/2018 63.29 65.68 61.36 63.7 10,149
10/31/2018 65.11 65.89 63.2 63.2 14,528
10/30/2018 64.51 65.97 64.51 65.11 5,862
10/29/2018 65.45 66.4425 64.3 64.96 9,150
10/26/2018 67.3 68.455 64.37 64.92 8,525
10/25/2018 69.27 74.36 67.1 68.03 21,550
10/24/2018 70 71.03 68.06 68.06 17,454
10/23/2018 69.42 73.1 67.725 70 13,375
10/22/2018 70.752 72.32 67.765 70.3 13,650
10/19/2018 69.62 71 69.21 69.55 5,486
10/18/2018 70.6 70.6 68.8456 69.6 6,342
10/17/2018 71.4 73.099 70.6 70.63 3,131
10/16/2018 71.65 72.251 70.565 71.6 4,837
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio